Banijay Group NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 9.150 | 9.150 | 9.150 | 9.150 | 8.183 | 2 |
| 2024-03-15 | 9.150 | 9.150 | 9.150 | 9.150 | 8.183 | 11 |
| 2024-03-14 | 9.150 | 9.150 | 9.100 | 9.100 | 8.138 | 3,033 |
| 2024-03-13 | 9.200 | 9.200 | 9.000 | 9.150 | 8.183 | 1,957 |
| 2024-03-12 | 9.200 | 9.200 | 9.200 | 9.200 | 8.227 | 1 |
| 2024-03-11 | 9.300 | 9.300 | 9.150 | 9.150 | 8.183 | 5,913 |
| 2024-03-08 | 9.250 | 9.300 | 9.250 | 9.300 | 8.317 | 1,433 |
| 2024-03-07 | 9.200 | 9.200 | 9.200 | 9.200 | 8.227 | 131 |
| 2024-03-06 | 9.250 | 9.250 | 9.250 | 9.250 | 8.272 | 31 |
| 2024-03-05 | 9.100 | 9.200 | 9.100 | 9.200 | 8.227 | 208 |
| 2024-03-04 | 9.100 | 9.100 | 9.100 | 9.100 | 8.138 | 136 |
| 2024-03-01 | 9.100 | 9.100 | 9.100 | 9.100 | 8.138 | 1 |
| 2024-02-29 | 9.100 | 9.100 | 9.050 | 9.050 | 8.093 | 61 |
| 2024-02-28 | 9.050 | 9.100 | 9.000 | 9.050 | 8.093 | 393 |
| 2024-02-27 | 9.000 | 9.050 | 9.000 | 9.050 | 8.093 | 1,293 |
| 2024-02-26 | 9.000 | 9.000 | 8.950 | 8.950 | 8.004 | 66 |
| 2024-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.048 | 136 |
| 2024-02-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.048 | 251 |
| 2024-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 8.048 | 13 |
| 2024-02-20 | 8.950 | 9.000 | 8.950 | 9.000 | 8.048 | 112 |
| 2024-02-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.004 | 57 |
| 2024-02-16 | 8.900 | 8.900 | 8.900 | 8.900 | 7.959 | 11 |
| 2024-02-15 | 8.900 | 8.900 | 8.900 | 8.900 | 7.959 | 76 |
| 2024-02-14 | 8.850 | 8.900 | 8.850 | 8.900 | 7.959 | 849 |
| 2024-02-13 | 8.700 | 8.850 | 8.700 | 8.850 | 7.914 | 480 |
| 2024-02-12 | 8.700 | 8.750 | 8.700 | 8.750 | 7.825 | 340 |
| 2024-02-09 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 8 |
| 2024-02-08 | 8.700 | 8.700 | 8.600 | 8.650 | 7.735 | 1,868 |
| 2024-02-07 | 8.750 | 8.750 | 8.700 | 8.700 | 7.780 | 1,415 |
| 2024-02-06 | 8.650 | 8.700 | 8.500 | 8.700 | 7.780 | 2,921 |
| 2024-02-05 | 8.700 | 8.700 | 8.700 | 8.700 | 7.780 | 127 |
| 2024-02-02 | 8.600 | 8.650 | 8.600 | 8.650 | 7.735 | 2,174 |
| 2024-02-01 | 8.600 | 8.600 | 8.600 | 8.600 | 7.691 | 1 |
| 2024-01-31 | 8.350 | 8.600 | 8.350 | 8.600 | 7.691 | 429 |
| 2024-01-30 | 8.350 | 8.400 | 8.350 | 8.400 | 7.512 | 141 |
| 2024-01-29 | 8.350 | 8.400 | 8.300 | 8.400 | 7.512 | 1,503 |
| 2024-01-26 | 8.150 | 8.350 | 8.150 | 8.350 | 7.467 | 3,981 |
| 2024-01-25 | 8.050 | 8.200 | 8.050 | 8.200 | 7.333 | 457 |
| 2024-01-24 | 7.900 | 7.950 | 7.900 | 7.950 | 7.109 | 216 |
| 2024-01-23 | 7.950 | 8.000 | 7.900 | 7.900 | 7.065 | 397 |
| 2024-01-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 65 |
| 2024-01-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 1 |
| 2024-01-18 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 2 |
| 2024-01-17 | 7.950 | 8.000 | 7.950 | 8.000 | 7.154 | 111 |
| 2024-01-16 | 8.050 | 8.050 | 7.950 | 7.950 | 7.109 | 3,441 |
| 2024-01-15 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 0 |
| 2024-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 1 |
| 2024-01-11 | 8.000 | 8.150 | 8.000 | 8.000 | 7.154 | 2,101 |
| 2024-01-10 | 8.000 | 8.000 | 7.950 | 7.950 | 7.109 | 623 |
| 2024-01-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 1 |
| 2024-01-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 21 |
| 2024-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 201 |
| 2024-01-04 | 8.150 | 8.150 | 7.950 | 7.950 | 7.109 | 1,499 |
| 2024-01-03 | 8.200 | 8.200 | 8.200 | 8.200 | 7.333 | 105 |
| 2024-01-02 | 8.400 | 8.400 | 8.150 | 8.150 | 7.288 | 2,551 |
| 2023-12-29 | 8.400 | 8.450 | 8.350 | 8.450 | 7.557 | 352 |
| 2023-12-28 | 8.450 | 8.450 | 8.400 | 8.400 | 7.512 | 158 |
| 2023-12-27 | 8.450 | 8.450 | 8.400 | 8.400 | 7.512 | 919 |
| 2023-12-22 | 8.500 | 8.500 | 8.400 | 8.400 | 7.512 | 510 |
| 2023-12-21 | 8.550 | 8.550 | 8.450 | 8.450 | 7.557 | 395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.3500 EUR |
| 2025-05-26 | 0.3500 EUR |
| 2024-05-27 | 0.3500 EUR |
| 2023-06-19 | 0.3600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.